Zhengzhou Deheng Hongsheng Technology Co., Ltd. - 600817.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	12.41	12.5	12.5	12.58	12.11	7.45M
August 15, 2025	12.43	12.44	12.44	12.57	12.14	5.62M
August 14, 2025	12.74	12.42	12.42	12.75	12.42	3.57M
August 13, 2025	12.83	12.71	12.71	13	12.61	4.44M
August 12, 2025	12.68	12.65	12.65	12.72	12.6	2.75M
August 11, 2025	12.57	12.69	12.69	12.85	12.43	6M
August 08, 2025	12.39	12.54	12.54	12.58	12.31	4.36M
August 07, 2025	12.64	12.41	12.41	12.64	12.37	3.27M
August 06, 2025	12.49	12.55	12.55	12.57	12.4	3.35M
August 05, 2025	12.41	12.45	12.45	12.5	12.37	2.9M
August 04, 2025	12.25	12.4	12.4	12.42	12.17	3.14M
August 01, 2025	12.21	12.25	12.25	12.32	12.14	2.59M
July 31, 2025	12.37	12.21	12.21	12.41	12.14	3.58M
July 30, 2025	12.4	12.4	12.4	12.43	12.29	3.27M
July 29, 2025	12.37	12.38	12.38	12.41	12.19	3.75M
July 28, 2025	12.43	12.38	12.38	12.48	12.31	3.87M
July 25, 2025	12.51	12.48	12.48	12.58	12.44	3.79M
July 24, 2025	12.49	12.58	12.58	12.58	12.48	4.25M
July 23, 2025	12.73	12.48	12.48	12.82	12.48	7.19M
July 22, 2025	12.55	12.7	12.7	12.71	12.49	7.79M
July 21, 2025	12.28	12.51	12.51	12.53	12.28	5.3M
July 18, 2025	12.24	12.3	12.3	12.33	12.15	4.1M
July 17, 2025	12.36	12.24	12.24	12.4	12.22	4.49M
July 16, 2025	12.15	12.35	12.35	12.35	12.1	6.44M
July 15, 2025	12.07	12.13	12.13	12.2	11.99	4.07M
July 14, 2025	12.04	12.1	12.1	12.13	12.04	2.82M
July 11, 2025	12.05	12.05	12.05	12.08	11.96	3.17M
July 10, 2025	12.03	12.05	12.05	12.07	11.95	2.35M
July 09, 2025	12.04	12.03	12.03	12.15	12	3.52M
July 08, 2025	11.93	12.05	12.05	12.07	11.92	3.97M
July 07, 2025	11.99	11.94	11.94	11.99	11.89	2.99M
July 04, 2025	12.05	11.93	11.93	12.08	11.9	4.16M
July 03, 2025	12	12.03	12.03	12.14	11.94	3.06M
July 02, 2025	12.09	11.98	11.98	12.1	11.92	4.11M
July 01, 2025	11.84	12.12	12.12	12.15	11.81	6.51M
June 30, 2025	11.78	11.84	11.84	11.87	11.72	3.3M
June 27, 2025	11.65	11.73	11.73	11.78	11.64	3.44M
June 26, 2025	11.73	11.67	11.67	11.78	11.64	4.65M
June 25, 2025	11.63	11.73	11.73	11.79	11.6	6.43M
June 24, 2025	11.81	11.7	11.7	11.81	11.6	9.69M
June 23, 2025	11.29	11.6	11.6	11.8	11.24	5.28M
June 20, 2025	11.42	11.32	11.32	11.5	11.3	3.34M
June 19, 2025	11.58	11.42	11.42	11.63	11.39	4.11M
June 18, 2025	11.74	11.58	11.58	11.74	11.42	4.21M
June 17, 2025	11.68	11.7	11.7	11.74	11.61	3.39M
June 16, 2025	11.7	11.64	11.64	11.75	11.62	3.61M
June 13, 2025	11.91	11.69	11.69	11.91	11.64	6.76M
June 12, 2025	11.86	11.92	11.92	12	11.75	4.77M
June 11, 2025	11.76	11.86	11.86	11.95	11.73	4.53M
June 10, 2025	11.99	11.77	11.77	12	11.63	8.83M
June 09, 2025	11.9	11.93	11.93	12.02	11.89	5.82M
June 06, 2025	11.9	11.89	11.89	11.99	11.81	7.28M
June 05, 2025	12	11.95	11.95	12.03	11.87	9.4M
June 04, 2025	12.19	12.04	12.04	12.24	11.92	13.97M
June 03, 2025	12.49	12.15	12.15	12.69	12.07	23.7M
May 30, 2025	13.69	12.78	12.78	13.79	12.78	30.68M
May 29, 2025	12.69	14.2	14.2	14.3	12.66	39.69M
May 28, 2025	12.59	13.07	13.07	13.4	12.59	31.55M
May 27, 2025	12.06	12.34	12.34	13.07	12.06	26.56M
May 26, 2025	11.43	11.88	11.88	12.26	11.43	13.06M

Zhengzhou Deheng Hongsheng Technology Co., Ltd. (600817.SS) SHH